ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.88
-0.03%
US Tech 100
18,180.00
-0.09%
S&P 500
5,311.97
0.07%
US Dollar vs CAD
1.36505
0.20%
Bitcoin
70,159.71
-1.81%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Us Masters Residential Property Fund (URF)

  7. Us Masters Residential Property Fund (URF) Historical

URF Us Masters Residential Property Fund

0.295
0.00 (0.00%)
May 20 2024 - Closed
Delayed by 20 minutes

URF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.295 -0.005 -1.67% 0.295 0.30 0.295 966,410
May 17 2024 0.30 0.0125 4.35% 0.285 0.30 0.285 830,638
May 16 2024 0.2875 -0.0025 -0.86% 0.29 0.29 0.285 722,865
May 15 2024 0.29 0.015 5.45% 0.275 0.29 0.275 2,624,824
May 14 2024 0.275 0.005 1.85% 0.275 0.275 0.27 260,025
May 13 2024 0.27 -0.005 -1.82% 0.28 0.28 0.27 712,064
May 10 2024 0.275 0.0025 0.92% 0.275 0.275 0.275 706,640
May 09 2024 0.2725 0.0025 0.93% 0.275 0.275 0.27 961,427
May 08 2024 0.27 0.00 0.00% 0.27 0.27 0.27 212,146
May 07 2024 0.27 0.005 1.89% 0.27 0.27 0.27 628,267
May 06 2024 0.265 -0.005 -1.85% 0.27 0.27 0.265 638,762
May 03 2024 0.27 0.00 0.00% 0.27 0.27 0.27 442,059
May 02 2024 0.27 0.005 1.89% 0.265 0.27 0.265 962,207
May 01 2024 0.265 0.00 0.00% 0.265 0.265 0.265 32,968
Apr 30 2024 0.265 0.00 0.00% 0.265 0.27 0.265 61,774
Apr 29 2024 0.265 0.00 0.00% 0.27 0.27 0.265 635,392
Apr 26 2024 0.265 0.00 0.00% 0.265 0.265 0.265 167,304
Apr 24 2024 0.265 0.00 0.00% 0.265 0.265 0.265 297,082
Apr 23 2024 0.265 0.0025 0.95% 0.265 0.27 0.265 514,307
Apr 22 2024 0.2625 0.0025 0.96% 0.265 0.265 0.262 321,064
Apr 19 2024 0.26 -0.0075 -2.80% 0.265 0.265 0.26 1,334,052
Apr 18 2024 0.2675 0.0025 0.94% 0.27 0.27 0.265 88,340
Apr 17 2024 0.265 0.00 0.00% 0.265 0.27 0.265 288,970
Apr 16 2024 0.265 0.00 0.00% 0.265 0.265 0.265 238,445
Apr 15 2024 0.265 0.00 0.00% 0.265 0.265 0.265 814,930
Apr 12 2024 0.265 0.005 1.92% 0.26 0.265 0.26 682,292
Apr 11 2024 0.26 0.00 0.00% 0.265 0.265 0.26 617,365
Apr 10 2024 0.26 -0.0075 -2.80% 0.27 0.27 0.255 2,945,337
Apr 09 2024 0.2675 0.0025 0.94% 0.2675 0.27 0.265 1,032,934
Apr 08 2024 0.265 0.00 0.00% 0.27 0.27 0.265 721,613
Apr 05 2024 0.265 -0.01 -3.64% 0.27 0.27 0.26 1,719,521
Apr 04 2024 0.275 0.005 1.85% 0.27 0.275 0.27 687,843
Apr 03 2024 0.27 0.00 0.00% 0.275 0.275 0.27 143,116
Apr 02 2024 0.27 0.00 0.00% 0.27 0.275 0.27 482,851
Mar 28 2024 0.27 0.00 0.00% 0.27 0.275 0.27 520,436
Mar 27 2024 0.27 -0.0025 -0.92% 0.27 0.275 0.27 847,593
Mar 26 2024 0.2725 0.0025 0.93% 0.275 0.275 0.27 201,277
Mar 25 2024 0.27 -0.0025 -0.92% 0.2725 0.2725 0.27 84,789
Mar 22 2024 0.2725 -0.0025 -0.91% 0.275 0.2775 0.2725 347,476
Mar 21 2024 0.275 0.00 0.00% 0.275 0.2775 0.275 259,157
Mar 20 2024 0.275 0.005 1.85% 0.27 0.275 0.27 134,154
Mar 19 2024 0.27 -0.005 -1.82% 0.2725 0.275 0.265 1,554,777
Mar 18 2024 0.275 0.005 1.85% 0.2725 0.275 0.27 507,093
Mar 15 2024 0.27 0.00 0.00% 0.27 0.275 0.27 1,039,964
Mar 14 2024 0.27 0.00 0.00% 0.27 0.27 0.27 617,601
Mar 13 2024 0.27 -0.005 -1.82% 0.275 0.275 0.27 480,974
Mar 12 2024 0.275 0.00 0.00% 0.275 0.2825 0.275 766,315
Mar 11 2024 0.275 -0.01 -3.51% 0.285 0.285 0.27 745,453
Mar 07 2024 0.285 -0.0125 -4.20% 0.295 0.295 0.285 423,239
Mar 06 2024 0.2975 0.0075 2.59% 0.29 0.2975 0.29 1,127,318
Mar 05 2024 0.29 0.01 3.57% 0.285 0.2925 0.285 455,687
Mar 04 2024 0.28 0.005 1.82% 0.28 0.285 0.28 1,237,027
Mar 03 2024 0.275 0.00 0.00% 0.275 0.28 0.275 1,052,829
Feb 29 2024 0.275 0.00 0.00% 0.275 0.275 0.275 273,375
Feb 28 2024 0.275 0.00 0.00% 0.275 0.2775 0.275 684,659
Feb 27 2024 0.275 0.00 0.00% 0.275 0.2775 0.275 264,329
Feb 26 2024 0.275 0.00 0.00% 0.275 0.28 0.275 615,889
Feb 25 2024 0.275 0.00 0.00% 0.275 0.28 0.275 567,443
Feb 22 2024 0.275 0.00 0.00% 0.275 0.2775 0.275 42,183
Feb 21 2024 0.275 0.00 0.00% 0.2775 0.28 0.275 967,931
Feb 20 2024 0.275 -0.0025 -0.90% 0.28 0.28 0.275 333,226

Your Recent History

ASX
URF
Us Masters Residential P...
POLO
SSDBTC
Ross Ulbricht Genesis Collection
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved